Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.21	36.11	36.11	36.33	36.11	37,531
January 12, 2026	36.17	36.18	36.18	36.29	36.06	16,359
January 09, 2026	36.11	36.2	36.2	36.36	36.11	12,090
January 08, 2026	35.7	36.16	36.16	36.16	35.62	12,170
January 07, 2026	36.08	35.9	35.9	36.16	35.86	5,677
January 06, 2026	35.8	35.84	35.84	35.96	35.78	3,152
January 05, 2026	36.27	35.72	35.72	36.27	35.62	26,381
January 02, 2026	35.78	35.85	35.85	35.85	35.53	8,149
December 31, 2025	36.03	35.98	35.98	36.06	35.92	4,948
December 30, 2025	36.04	35.95	35.95	36.04	35.92	4,501
December 29, 2025	36	35.98	35.98	36.1	35.91	1,989
December 24, 2025	35.72	35.67	35.67	35.72	35.62	6,098
December 23, 2025	35.81	35.65	35.65	35.85	35.65	11,092
December 22, 2025	36.03	35.77	35.77	36.03	35.64	13,861
December 19, 2025	35.52	35.91	35.91	35.95	35.52	699
December 18, 2025	35.98	36.06	36.06	36.07	35.96	5,295
December 17, 2025	35.79	36.04	36.04	36.04	35.78	8,941
December 16, 2025	36.11	35.79	35.78	36.13	35.76	13,466
December 15, 2025	35.93	35.95	35.95	36.07	35.92	4,031
December 12, 2025	35.79	35.94	35.91	35.98	35.77	30,291
December 11, 2025	35.49	35.88	35.88	35.9	35.49	65,747
December 10, 2025	35.48	35.78	35.4	35.81	35.48	15,347
December 09, 2025	35.71	35.75	35.37	35.94	35.66	4,065
December 08, 2025	35.95	35.79	35.41	35.95	35.67	44,751
December 05, 2025	35.93	36.06	35.68	36.1	35.88	8,228
December 04, 2025	36.12	35.98	35.98	36.15	35.98	42,024
December 03, 2025	36.11	36.09	36.09	36.29	35.97	74,905
December 02, 2025	36.23	36	36	36.3	35.97	7,959
December 01, 2025	36.42	36.31	36.31	36.48	36.31	8,321
November 28, 2025	36.48	36.5	36.5	36.5	36.26	10,726
November 27, 2025	36.38	36.33	36.33	36.38	36.26	14,855
November 26, 2025	36.28	36.42	36.42	36.45	36.08	122,789
November 25, 2025	35.94	36.22	36.22	36.26	35.94	93,765
November 24, 2025	36.04	35.92	35.92	36.08	35.81	36,117
November 21, 2025	35.47	35.9	35.9	35.9	35.47	84,939
November 20, 2025	35.57	35.67	35.67	35.76	35.55	123,148
November 19, 2025	35.95	35.57	35.57	36.01	35.57	85,832
November 18, 2025	35.67	35.79	35.79	35.8	35.66	45,835
November 17, 2025	35.99	35.94	35.94	36.04	35.91	77,608
November 14, 2025	36.11	35.95	35.95	36.16	35.76	74,042
November 13, 2025	36.24	36.36	36.36	36.39	36.18	189,780
November 12, 2025	36.05	36.2	36.2	36.3	36.05	14,911
November 11, 2025	35.71	36.01	36.01	36.01	35.66	15,875
November 10, 2025	35.69	35.48	35.48	35.77	35.48	35,599
November 07, 2025	35.29	35.56	35.56	35.58	35.25	36,477
November 06, 2025	35.27	35.35	35.35	35.52	35.25	70,420
November 05, 2025	35.16	35.09	35.09	35.24	35.08	11,901
November 04, 2025	35.11	35.16	35.16	35.21	34.98	41,996
November 03, 2025	35.36	35.11	35.11	35.46	34.86	40,337
October 31, 2025	35.24	35.35	35.35	35.43	35.06	405,968
October 30, 2025	35.58	35.51	35.51	35.61	35.29	5,277
October 29, 2025	35.99	35.76	35.76	36	35.68	7,707
October 28, 2025	36.38	36.13	36.13	36.49	36.03	5,191
October 27, 2025	36.47	36.44	36.44	36.51	36.36	7,285
October 24, 2025	36.39	36.46	36.46	36.56	36.34	4,953
October 23, 2025	36.68	36.35	36.35	36.71	36.35	71,094
October 22, 2025	36.51	36.78	36.78	36.78	36.44	5,745
October 21, 2025	36.43	36.52	36.52	36.6	36.41	7,019
October 20, 2025	36.25	36.36	36.36	36.43	36.23	19,849
October 17, 2025	35.81	36.08	36.08	36.1	35.65	141,051

Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.L) LSE